Dark

QQQ20271217P535
QQQ Dec 17 2027 535.00 Put (QQQ271217P00535000)
option OPRA

EOD

Aug 3, 2026

22.60-6.263%(-1.51)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	22.7000	22.7000	22.6000	22.6000	-6.263%	2	384	0.000%
2026-07-21	24.1500	24.1500	24.1100	24.1100	+4.872%	2	384	-6.263%
2026-07-15	22.9900	22.9900	22.9900	22.9900	+1.906%	3	384	-1.696%
2026-06-30	22.7200	22.7200	22.5600	22.5600	+1.484%	10	384	+0.177%
2026-06-16	21.8500	22.2300	21.8500	22.2300	-7.375%	2	379	+1.664%
2026-06-11	24.0000	24.0000	24.0000	24.0000	-9.160%	1	379	-5.833%
2026-06-10	26.4200	26.4200	26.4200	26.4200	+9.627%	13	378	-14.459%
2026-06-05	23.6300	24.1600	23.6300	24.1000	+0.626%	3	378	-6.224%
2026-05-18	23.9500	23.9500	23.9500	23.9500	+3.322%	3	379	-5.637%
2026-05-13	23.1800	23.1800	23.1800	23.1800	-2.318%	4	376	-2.502%
2026-05-07	23.7300	23.7300	23.7300	23.7300	-9.393%	1	380	-4.762%
2026-05-01	26.4200	26.4200	25.8300	26.1900	-4.381%	220	272	-13.708%
2026-04-30	27.3900	27.3900	27.3900	27.3900	-1.687%	4	272	-17.488%
2026-04-27	27.7200	27.8600	27.7200	27.8600	-5.623%	2	268	-18.880%
2026-04-22	29.5200	29.5200	29.5200	29.5200	-0.873%	1	268	-23.442%
2026-04-17	29.7800	29.7800	29.7800	29.7800	-18.052%	1	267	-24.110%
2026-04-09	36.4200	36.4200	36.3400	36.3400	-17.839%	2	267	-37.810%
2026-04-02	44.2300	44.2300	44.2300	44.2300	+4.144%	1	268	-48.903%
2026-04-01	44.2200	44.2200	42.4700	42.4700	-16.529%	251	268	-46.786%
2026-03-27	50.8800	50.8800	50.8800	50.8800	+22.190%	250	517	-55.582%
2026-03-23	41.6400	41.6400	41.6400	41.6400	-4.823%	2	267	-45.725%
2026-03-20	43.7500	43.7500	43.7500	43.7500	+8.966%	2	269	-48.343%
2026-03-16	40.1600	40.1600	40.1500	40.1500	-2.097%	2	267	-43.711%
2026-03-06	41.0100	41.0100	41.0100	41.0100	+6.079%	3	268	-44.891%
2026-02-27	38.6600	38.6600	38.6600	38.6600	+5.054%	11	265	-41.542%
2026-02-03	35.6700	36.9800	35.6600	36.8000	+10.944%	79	265	-38.587%
2026-01-22	33.1700	33.1700	33.1700	33.1700	-5.364%	1	214	-31.866%
2026-01-21	36.0100	36.0100	35.0500	35.0500	+6.860%	18	213	-35.521%
2026-01-13	32.7500	32.8000	32.7500	32.8000	-4.234%	2	206	-31.098%
2026-01-07	34.3200	34.3200	34.2500	34.2500	-2.726%	2	208	-34.015%
2025-12-31	35.2100	35.2100	35.2100	35.2100	+2.773%	1	208	-35.814%
2025-12-29	34.2900	34.2900	34.2600	34.2600	-4.141%	2	208	-34.034%
2025-12-11	35.7400	35.7400	35.7400	35.7400	-0.612%	1	207	-36.766%
2025-12-03	36.0400	36.0400	35.8900	35.9600	-2.442%	7	207	-37.152%
2025-11-28	36.4400	36.8900	36.4400	36.8600	-21.658%	7	211	-38.687%
2025-11-21	47.4700	47.5800	47.0500	47.0500	+9.776%	100	204	-51.966%
2025-11-18	42.8300	42.8600	42.8300	42.8600	+1.444%	3	204	-47.270%
2025-11-17	42.2500	42.2500	42.2500	42.2500	-0.541%	1	207	-46.509%
2025-11-14	42.4800	42.4800	42.4800	42.4800	+14.255%	1	208	-46.798%
2025-11-10	37.1800	37.1800	37.1800	37.1800	0.000%	8	208	-39.215%
2025-11-04	37.1800	37.1800	37.1800	37.1800	+7.768%	2	200	-39.215%
2025-11-03	34.8200	34.8200	34.5000	34.5000	-0.462%	2	197	-34.493%
2025-10-28	34.3200	34.6600	34.3200	34.6600	-5.041%	6	197	-34.795%
2025-10-24	36.5000	36.5000	36.5000	36.5000	-2.537%	1	197	-38.082%
2025-10-20	37.4500	37.4500	37.4500	37.4500	-7.872%	1	196	-39.653%
2025-10-15	39.7100	40.6500	39.7100	40.6500	-4.823%	112	195	-44.403%
2025-10-14	42.7000	42.7100	42.7000	42.7100	+14.167%	60	84	-47.085%
2025-10-08	37.5300	37.5300	37.4100	37.4100	-1.032%	2	61	-39.588%
2025-10-03	37.8000	37.8000	37.8000	37.8000	-5.168%	1	61	-40.212%
2025-09-26	39.8600	39.8600	39.8600	39.8600	-1.214%	2	61	-43.302%
2025-09-24	40.2000	40.3500	40.2000	40.3500	+3.621%	10	59	-43.990%
2025-09-18	38.7300	38.9400	38.7300	38.9400	-2.259%	2	59	-41.962%
2025-09-17	39.8800	39.8800	39.8200	39.8400	-0.425%	102	60	-43.273%
2025-09-16	39.9500	40.0100	39.9500	40.0100	+1.420%	2	16	-43.514%
2025-09-15	39.4500	39.4500	39.4500	39.4500	-4.503%	1	16	-42.712%
2025-09-10	41.3100	41.3100	41.3100	41.3100	-1.643%	1	15	-45.292%
2025-09-08	41.5000	42.0000	41.5000	42.0000	-9.677%	3	15	-46.190%
2025-08-21	46.5000	46.5000	46.5000	46.5000	+11.806%	1	15	-51.398%
2025-08-14	41.5900	41.5900	41.5900	41.5900	-0.072%	1	15	-45.660%
2025-08-13	41.6200	41.6200	41.6200	41.6200	-1.374%	1	15	-45.699%
2025-08-12	42.2000	42.2000	42.2000	42.2000	-15.920%	1	14	-46.445%
2025-08-01	50.1900	50.1900	50.1900	50.1900	+15.168%	2	15	-54.971%
2025-07-31	43.5800	43.5800	43.5800	43.5800	-0.092%	6	13	-48.141%
2025-07-29	43.6200	43.6200	43.6200	43.6200	-4.132%	1	16	-48.189%
2025-07-24	45.5000	45.5000	45.5000	45.5000	-5.405%	5	16	-50.330%
2025-07-22	48.1000	48.1000	48.1000	48.1000	+2.232%	5	21	-53.015%
2025-07-18	47.0500	47.0500	47.0500	47.0500	-2.568%	1	16	-51.966%
2025-07-15	48.1700	48.2900	48.1700	48.2900	-3.149%	2	16	-53.199%
2025-07-11	49.8600	49.8600	49.8600	49.8600	+1.403%	1	15	-54.673%
2025-07-10	49.8800	49.8800	49.1700	49.1700	-0.667%	2	15	-54.037%
2025-07-03	49.5000	49.5000	49.5000	49.5000	-4.734%	1	15	-54.343%
2025-06-30	51.9600	51.9600	51.9600	51.9600	-2.915%	1	15	-56.505%
2025-06-26	53.7900	53.7900	53.5200	53.5200	-3.043%	3	16	-57.773%
2025-06-24	56.3100	56.3100	55.2000	55.2000	-4.416%	9	16	-59.058%
2025-06-16	57.5600	58.2000	57.5600	57.7500	+1.924%	4	10	-60.866%
2025-06-11	56.6600	56.6600	56.6600	56.6600	-0.562%	1	6	-60.113%
2025-06-10	57.9300	57.9300	56.9800	56.9800	-2.681%	2	6	-60.337%
2025-06-09	58.5500	58.5500	58.5500	58.5500	+0.085%	1	5	-61.401%
2025-06-06	58.5000	58.5000	58.5000	58.5000	-32.735%	2	4	-61.368%
2025-04-28	86.9700	86.9700	86.9700	86.9700	-14.315%	1	3	-74.014%
2025-04-08	101.5000	101.5000	101.5000	101.5000	+20.704%	1	3	-77.734%
2025-04-01	84.0900	84.0900	84.0900	84.0900	+0.900%	1	2	-73.124%
2025-03-28	83.3400	83.3400	83.3400	83.3400	0.000%	2	1	-72.882%